Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 58.51 | 59.08 | 57.92 | 58.98 | 510,130 | +1.02(+1.77%) |
Sep 26, 2013 | 58.08 | 58.41 | 57.70 | 57.96 | 502,424 | +0.04(+0.07%) |
Sep 25, 2013 | 58.21 | 58.21 | 57.63 | 57.91 | 414,203 | -0.09(-0.16%) |
Sep 24, 2013 | 58.38 | 58.96 | 57.98 | 58.00 | 1,036,601 | -0.25(-0.44%) |
Sep 23, 2013 | 58.57 | 58.73 | 57.82 | 58.26 | 642,329 | -0.22(-0.38%) |
Sep 20, 2013 | 59.54 | 60.32 | 58.48 | 58.48 | 1,088,322 | -0.46(-0.78%) |
Sep 19, 2013 | 58.08 | 59.36 | 57.96 | 58.94 | 1,038,478 | +1.20(+2.07%) |
Sep 18, 2013 | 56.88 | 57.94 | 56.82 | 57.74 | 956,328 | +1.00(+1.76%) |
Sep 17, 2013 | 56.84 | 56.85 | 56.21 | 56.74 | 681,619 | +0.07(+0.12%) |
Sep 16, 2013 | 57.08 | 57.20 | 56.54 | 56.68 | 437,136 | +0.42(+0.74%) |
Sep 13, 2013 | 56.14 | 56.68 | 55.89 | 56.26 | 601,826 | +0.34(+0.62%) |
Sep 12, 2013 | 56.59 | 57.17 | 55.90 | 55.91 | 335,164 | -0.75(-1.32%) |
Sep 11, 2013 | 57.15 | 57.39 | 56.26 | 56.66 | 588,443 | -0.48(-0.85%) |
Sep 10, 2013 | 56.64 | 57.41 | 56.44 | 57.14 | 802,238 | +1.00(+1.78%) |
Sep 09, 2013 | 55.75 | 56.37 | 55.35 | 56.14 | 503,588 | +1.23(+2.24%) |
Sep 06, 2013 | 55.32 | 55.45 | 54.32 | 54.91 | 513,918 | -0.03(-0.06%) |
Sep 05, 2013 | 54.80 | 55.26 | 54.50 | 54.95 | 530,574 | +0.33(+0.60%) |
Sep 04, 2013 | 54.53 | 54.98 | 54.36 | 54.62 | 838,906 | +0.05(+0.09%) |
Sep 03, 2013 | 55.20 | 55.31 | 54.04 | 54.57 | 1,688,076 | +0.13(+0.24%) |
Aug 30, 2013 | 54.89 | 55.30 | 54.17 | 54.44 | 1,181,881 | -0.49(-0.90%) |
Aug 29, 2013 | 55.34 | 55.34 | 54.28 | 54.93 | 3,197,724 | -2.32(-4.05%) |
Aug 28, 2013 | 55.84 | 57.93 | 55.71 | 57.25 | 1,964,653 | +1.66(+2.98%) |
Aug 27, 2013 | 57.96 | 58.32 | 55.23 | 55.59 | 1,406,995 | -2.76(-4.73%) |
Aug 26, 2013 | 58.93 | 59.14 | 58.01 | 58.36 | 524,344 | -0.39(-0.66%) |
Aug 23, 2013 | 57.85 | 58.89 | 57.41 | 58.74 | 864,959 | +1.08(+1.88%) |
Aug 22, 2013 | 59.07 | 59.58 | 57.41 | 57.66 | 784,781 | -1.19(-2.02%) |
Aug 21, 2013 | 59.93 | 60.17 | 58.75 | 58.85 | 503,235 | -1.20(-1.99%) |
Aug 20, 2013 | 59.70 | 60.64 | 59.10 | 60.05 | 236,092 | +0.48(+0.80%) |
Aug 19, 2013 | 59.24 | 60.46 | 59.03 | 59.57 | 485,386 | +0.37(+0.62%) |
Aug 16, 2013 | 59.44 | 60.06 | 59.20 | 59.20 | 202,802 | -0.25(-0.41%) |
Aug 15, 2013 | 60.10 | 60.29 | 59.16 | 59.45 | 537,441 | -1.39(-2.29%) |
Aug 14, 2013 | 62.09 | 62.27 | 60.83 | 60.84 | 364,039 | -1.15(-1.85%) |
Aug 13, 2013 | 60.84 | 62.43 | 60.73 | 61.99 | 435,494 | +1.02(+1.67%) |
Aug 12, 2013 | 60.29 | 61.21 | 60.02 | 60.97 | 347,304 | +0.39(+0.64%) |
Aug 09, 2013 | 60.43 | 60.68 | 59.96 | 60.59 | 309,228 | +0.05(+0.08%) |
Aug 08, 2013 | 60.25 | 60.71 | 59.91 | 60.54 | 436,087 | +0.67(+1.12%) |
Aug 07, 2013 | 60.02 | 60.48 | 59.10 | 59.87 | 385,474 | -0.22(-0.37%) |
Aug 06, 2013 | 60.81 | 60.81 | 59.76 | 60.09 | 280,254 | -0.79(-1.29%) |
Aug 05, 2013 | 60.96 | 61.56 | 60.55 | 60.87 | 235,525 | -0.11(-0.19%) |
Aug 02, 2013 | 60.84 | 61.44 | 60.24 | 60.99 | 339,508 | -0.21(-0.35%) |
Aug 01, 2013 | 59.98 | 62.01 | 59.95 | 61.20 | 974,537 | +1.26(+2.11%) |
Jul 31, 2013 | 59.19 | 60.28 | 58.90 | 59.94 | 511,521 | +0.93(+1.57%) |
Jul 30, 2013 | 59.05 | 59.32 | 58.44 | 59.01 | 434,137 | +0.07(+0.13%) |
Jul 29, 2013 | 59.03 | 59.44 | 58.64 | 58.94 | 444,547 | -0.04(-0.07%) |
Jul 26, 2013 | 58.65 | 59.01 | 58.14 | 58.98 | 179,991 | +0.02(+0.04%) |
Jul 25, 2013 | 58.28 | 59.07 | 58.13 | 58.96 | 188,650 | +0.38(+0.64%) |
Jul 24, 2013 | 59.03 | 59.14 | 58.44 | 58.58 | 355,996 | -0.35(-0.60%) |
Jul 23, 2013 | 58.97 | 59.01 | 58.77 | 58.93 | 510,463 | +0.07(+0.11%) |
Jul 22, 2013 | 58.84 | 58.96 | 58.69 | 58.87 | 296,370 | +0.18(+0.31%) |
Jul 19, 2013 | 58.60 | 58.90 | 58.46 | 58.69 | 180,786 | +0.02(+0.04%) |
Jul 18, 2013 | 58.31 | 59.04 | 58.17 | 58.66 | 306,375 | +0.68(+1.17%) |
Jul 17, 2013 | 58.00 | 58.31 | 57.67 | 57.98 | 313,907 | +0.37(+0.64%) |
Jul 16, 2013 | 59.01 | 59.07 | 57.13 | 57.61 | 703,450 | -1.19(-2.02%) |
Jul 15, 2013 | 58.50 | 58.91 | 58.26 | 58.80 | 592,442 | +0.30(+0.50%) |
Jul 12, 2013 | 58.30 | 58.91 | 58.16 | 58.50 | 544,721 | +0.29(+0.49%) |
Jul 11, 2013 | 58.41 | 58.49 | 57.86 | 58.22 | 584,340 | +0.61(+1.07%) |
Jul 10, 2013 | 57.78 | 57.94 | 57.30 | 57.60 | 367,708 | -0.32(-0.55%) |
Jul 09, 2013 | 57.69 | 58.02 | 57.40 | 57.92 | 555,908 | +0.52(+0.91%) |
Jul 08, 2013 | 54.61 | 57.91 | 54.61 | 57.40 | 525,597 | -0.08(-0.14%) |
Jul 05, 2013 | 56.14 | 57.50 | 56.14 | 57.48 | 901,598 | +1.64(+2.94%) |
Jul 03, 2013 | 55.21 | 55.90 | 55.10 | 55.84 | 281,091 | +0.42(+0.75%) |
Jul 02, 2013 | 55.85 | 56.47 | 55.22 | 55.42 | 456,980 | -0.39(-0.70%) |